Skip to main content

Information Svcs Group (NQ: III )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.457 3.649 3.300 3.483 110,378 +0.05(+1.53%)
Sep 29, 2009 3.579 3.579 3.282 3.430 47,615 -0.03(-0.76%)
Sep 28, 2009 3.492 3.544 3.439 3.457 36,288 -0.02(-0.50%)
Sep 25, 2009 3.657 3.727 3.439 3.474 32,211 -0.12(-3.40%)
Sep 24, 2009 3.474 3.649 3.448 3.596 43,007 +0.14(+4.04%)
Sep 23, 2009 3.561 3.701 3.448 3.457 59,903 -0.10(-2.70%)
Sep 22, 2009 3.535 3.640 3.465 3.553 22,740 +0.03(+0.99%)
Sep 21, 2009 3.579 3.745 3.448 3.518 20,511 -0.08(-2.18%)
Sep 18, 2009 3.553 3.596 3.526 3.596 94,723 +0.03(+0.73%)
Sep 17, 2009 3.596 3.623 3.500 3.570 8,686 -0.03(-0.97%)
Sep 16, 2009 3.369 3.605 3.369 3.605 66,327 +0.12(+3.51%)
Sep 15, 2009 3.413 3.492 3.282 3.483 38,014 +0.06(+1.79%)
Sep 14, 2009 3.387 3.483 3.326 3.422 23,328 +0.02(+0.51%)
Sep 11, 2009 3.465 3.474 3.317 3.404 10,955 -0.05(-1.52%)
Sep 10, 2009 3.317 3.465 3.317 3.457 21,755 +0.14(+4.21%)
Sep 09, 2009 3.369 3.369 3.291 3.317 17,884 -0.08(-2.31%)
Sep 08, 2009 3.387 3.483 3.361 3.396 21,772 -0.09(-2.51%)
Sep 04, 2009 3.396 3.509 3.291 3.483 16,432 -0.02(-0.50%)
Sep 03, 2009 3.422 3.500 3.422 3.500 27,087 +0.03(+0.75%)
Sep 02, 2009 3.387 3.526 3.387 3.474 16,497 +0.10(+2.84%)
Sep 01, 2009 3.457 3.535 3.308 3.378 86,395 -0.10(-2.76%)
Aug 31, 2009 3.448 3.500 3.448 3.474 55,477 +0.01(+0.25%)
Aug 28, 2009 3.526 3.526 3.348 3.465 27,446 -0.07(-1.98%)
Aug 27, 2009 3.483 3.535 3.430 3.535 31,623 +0.03(+1.00%)
Aug 26, 2009 3.483 3.553 3.343 3.500 47,330 +0.01(+0.25%)
Aug 25, 2009 3.396 3.518 3.352 3.492 47,137 +0.11(+3.36%)
Aug 24, 2009 3.361 3.396 3.326 3.378 26,806 +0.04(+1.31%)
Aug 21, 2009 3.352 3.378 3.273 3.334 101,553 -0.01(-0.26%)
Aug 20, 2009 3.308 3.361 3.308 3.343 54,477 +0.04(+1.32%)
Aug 19, 2009 3.169 3.343 3.169 3.300 26,986 +0.04(+1.34%)
Aug 18, 2009 3.151 3.387 3.055 3.256 65,377 +0.10(+3.32%)
Aug 17, 2009 3.055 3.291 3.055 3.151 40,703 +0.03(+1.12%)
Aug 14, 2009 3.265 3.265 3.108 3.116 38,125 -0.14(-4.29%)
Aug 13, 2009 3.090 3.282 3.090 3.256 51,577 -0.01(-0.27%)
Aug 12, 2009 3.029 3.361 3.029 3.265 94,141 +0.24(+8.09%)
Aug 11, 2009 3.020 3.073 3.020 3.020 39,178 -0.01(-0.29%)
Aug 10, 2009 2.985 3.055 2.924 3.029 20,958 +0.00(+0.00%)
Aug 07, 2009 2.977 3.090 2.942 3.029 72,607 +0.10(+3.27%)
Aug 06, 2009 3.003 3.073 2.924 2.933 48,201 -0.06(-2.04%)
Aug 05, 2009 3.046 3.064 2.968 2.994 50,428 -0.06(-2.00%)
Aug 04, 2009 3.046 3.081 3.038 3.055 53,458 -0.01(-0.28%)
Aug 03, 2009 3.011 3.090 2.898 3.064 63,204 +0.02(+0.57%)
Jul 31, 2009 3.081 3.099 3.020 3.046 101,824 -0.05(-1.69%)
Jul 30, 2009 3.055 3.099 3.011 3.099 144,513 +0.08(+2.60%)
Jul 29, 2009 2.907 3.046 2.907 3.020 47,853 +0.12(+4.22%)
Jul 28, 2009 2.880 2.942 2.872 2.898 88,874 +0.01(+0.30%)
Jul 27, 2009 2.758 2.907 2.732 2.889 56,192 +0.12(+4.42%)
Jul 24, 2009 2.645 2.828 2.619 2.767 98,373 +0.05(+1.93%)
Jul 23, 2009 2.619 2.758 2.619 2.715 137,984 +0.08(+2.98%)
Jul 22, 2009 2.575 2.636 2.575 2.636 65,075 +0.02(+0.67%)
Jul 21, 2009 2.514 2.627 2.488 2.619 38,549 +0.11(+4.53%)
Jul 20, 2009 2.479 2.531 2.453 2.505 39,683 +0.03(+1.41%)
Jul 17, 2009 2.409 2.488 2.383 2.470 64,264 +0.07(+2.91%)
Jul 16, 2009 2.348 2.427 2.326 2.400 217,243 +0.04(+1.85%)
Jul 15, 2009 2.348 2.357 2.077 2.357 77,361 +0.00(+0.00%)
Jul 14, 2009 2.339 2.357 2.339 2.357 26,903 +0.00(+0.00%)
Jul 13, 2009 2.348 2.357 2.331 2.357 44,866 -0.01(-0.37%)
Jul 10, 2009 2.261 2.366 2.226 2.366 57,916 +0.07(+3.04%)
Jul 09, 2009 2.366 2.479 2.270 2.296 154,831 -0.06(-2.59%)
Jul 08, 2009 2.278 2.435 2.278 2.357 43,204 +0.09(+3.85%)
Jul 07, 2009 2.270 2.339 2.261 2.270 59,391 -0.01(-0.38%)
Jul 06, 2009 2.392 2.592 1.990 2.278 184,949 -0.10(-4.40%)
Jul 02, 2009 2.601 2.627 2.383 2.383 126,140 -0.22(-8.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.